시장 데이터를 불러오는 중
전체 종목
씨버스 과거 주가
Cibus, Inc. - Class A Common Stock · CBUS · NASDAQ
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cibus, Inc. - Class A Common Stock · CBUS · NASDAQ
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,138 | ₩2,192 | ₩2,031 | ₩2,071 | -3.13% | 4.4만 |
| 2026.10.08 | ₩2,165 | ₩2,192 | ₩2,098 | ₩2,125 | -1.85% | 14.9만 |
| 2026.10.07 | ₩2,085 | ₩2,192 | ₩2,004 | ₩2,165 | +3.85% | 9.9만 |
| 2026.10.06 | ₩2,232 | ₩2,312 | ₩2,085 | ₩2,098 | -5.99% | 16.4만 |
| 2026.10.05 | ₩2,298 | ₩2,365 | ₩2,205 | ₩2,245 | -2.33% | 23.1만 |
| 2026.10.02 | ₩2,178 | ₩2,345 | ₩2,178 | ₩2,285 | +4.91% | 24.7만 |
| 2026.10.01 | ₩2,178 | ₩2,192 | ₩2,111 | ₩2,178 | 0.00% | 10.6만 |
| 2026.09.30 | ₩2,111 | ₩2,325 | ₩2,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,151 |
| +1.90% |
| 27.6만 |
| 2026.09.29 | ₩1,991 | ₩2,178 | ₩1,804 | ₩2,071 | +4.03% | 27만 |
|---|
| 2026.09.28 | ₩1,991 | ₩2,030 | ₩1,857 | ₩1,964 | -1.34% | 10.3만 |
|---|
| 2026.09.25 | ₩2,018 | ₩2,057 | ₩1,978 | ₩2,031 | +0.66% | 6.7만 |
|---|
| 2026.09.24 | ₩2,031 | ₩2,091 | ₩2,004 | ₩2,004 | -1.32% | 8.2만 |
|---|
| 2026.09.23 | ₩2,138 | ₩2,218 | ₩2,045 | ₩2,058 | -3.75% | 4.6만 |
|---|
| 2026.09.22 | ₩2,098 | ₩2,238 | ₩2,098 | ₩2,125 | +1.27% | 13.6만 |
|---|
| 2026.09.21 | ₩2,151 | ₩2,217 | ₩2,071 | ₩2,085 | -3.11% | 7만 |
|---|
| 2026.09.18 | ₩2,138 | ₩2,225 | ₩2,085 | ₩2,151 | +0.62% | 13.9만 |
|---|
| 2026.09.17 | ₩2,085 | ₩2,218 | ₩2,065 | ₩2,178 | +4.49% | 12.2만 |
|---|
| 2026.09.16 | ₩2,111 | ₩2,111 | ₩1,978 | ₩2,018 | -4.43% | 11.5만 |
|---|
| 2026.09.15 | ₩1,964 | ₩2,158 | ₩1,871 | ₩2,111 | +7.48% | 23.7만 |
|---|
| 2026.09.14 | ₩2,058 | ₩2,165 | ₩1,978 | ₩1,991 | -3.25% | 13.3만 |
|---|
| 2026.09.11 | ₩2,111 | ₩2,131 | ₩2,071 | ₩2,098 | -0.63% | 8.4만 |
|---|
| 2026.09.10 | ₩2,085 | ₩2,151 | ₩2,085 | ₩2,118 | +1.60% | 6.8만 |
|---|
| 2026.09.09 | ₩2,178 | ₩2,178 | ₩2,125 | ₩2,125 | -2.45% | 8.6만 |
|---|
| 2026.09.08 | ₩2,151 | ₩2,194 | ₩2,138 | ₩2,151 | 0.00% | 7.1만 |
|---|
| 2026.09.04 | ₩2,111 | ₩2,192 | ₩2,098 | ₩2,125 | +0.63% | 7.4만 |
|---|
| 2026.09.03 | ₩2,098 | ₩2,131 | ₩2,043 | ₩2,111 | +0.64% | 10.7만 |
|---|
| 2026.09.02 | ₩2,071 | ₩2,165 | ₩2,018 | ₩2,085 | +0.65% | 9.5만 |
|---|
| 2026.09.01 | ₩2,138 | ₩2,138 | ₩2,031 | ₩2,085 | -2.50% | 14만 |
|---|
| 2026.08.31 | ₩2,192 | ₩2,258 | ₩2,151 | ₩2,165 | -1.22% | 9.2만 |
|---|
| 2026.08.28 | ₩2,205 | ₩2,272 | ₩2,192 | ₩2,205 | 0.00% | 9만 |
|---|
| 2026.08.27 | ₩2,272 | ₩2,272 | ₩2,192 | ₩2,232 | -1.76% | 8.4만 |
|---|
| 2026.08.26 | ₩2,245 | ₩2,339 | ₩2,218 | ₩2,245 | 0.00% | 8.8만 |
|---|
| 2026.08.25 | ₩2,339 | ₩2,365 | ₩2,218 | ₩2,245 | -4.00% | 8.8만 |
|---|
| 2026.08.24 | ₩2,258 | ₩2,352 | ₩2,205 | ₩2,312 | +2.37% | 11.6만 |
|---|
| 2026.08.21 | ₩2,298 | ₩2,372 | ₩2,258 | ₩2,272 | -1.16% | 10.3만 |
|---|
| 2026.08.20 | ₩2,272 | ₩2,298 | ₩2,180 | ₩2,272 | 0.00% | 7.8만 |
|---|
| 2026.08.19 | ₩2,258 | ₩2,312 | ₩2,165 | ₩2,272 | +0.59% | 10.2만 |
|---|
| 2026.08.18 | ₩2,178 | ₩2,292 | ₩2,165 | ₩2,178 | 0.00% | 12.6만 |
|---|
| 2026.08.17 | ₩2,379 | ₩2,379 | ₩2,192 | ₩2,232 | -6.18% | 21.3만 |
|---|
| 2026.08.14 | ₩2,312 | ₩2,392 | ₩2,047 | ₩2,365 | +2.31% | 33.2만 |
|---|
| 2026.08.13 | ₩2,579 | ₩2,766 | ₩2,535 | ₩2,539 | -1.55% | 24.5만 |
|---|
| 2026.08.12 | ₩2,579 | ₩2,659 | ₩2,459 | ₩2,526 | -2.07% | 9.1만 |
|---|
| 2026.08.11 | ₩2,579 | ₩2,753 | ₩2,486 | ₩2,539 | -1.55% | 15.7만 |
|---|
| 2026.08.10 | ₩2,445 | ₩2,633 | ₩2,405 | ₩2,552 | +4.37% | 21.5만 |
|---|
| 2026.08.07 | ₩2,526 | ₩2,526 | ₩2,339 | ₩2,419 | -4.23% | 16.4만 |
|---|
| 2026.08.06 | ₩2,606 | ₩2,659 | ₩2,392 | ₩2,499 | -4.10% | 10.6만 |
|---|
| 2026.08.05 | ₩2,579 | ₩2,659 | ₩2,512 | ₩2,579 | 0.00% | 16.7만 |
|---|
| 2026.08.04 | ₩2,552 | ₩2,659 | ₩2,499 | ₩2,566 | +0.52% | 13.9만 |
|---|
| 2026.08.03 | ₩2,579 | ₩2,659 | ₩2,405 | ₩2,526 | -2.07% | 16.9만 |
|---|
| 2026.07.31 | ₩2,606 | ₩2,619 | ₩2,373 | ₩2,579 | -1.03% | 14.2만 |
|---|
| 2026.07.30 | ₩2,579 | ₩2,726 | ₩2,486 | ₩2,579 | 0.00% | 19.1만 |
|---|
| 2026.07.29 | ₩2,606 | ₩2,699 | ₩2,499 | ₩2,592 | -0.51% | 20.2만 |
|---|
| 2026.07.28 | ₩2,432 | ₩2,606 | ₩2,272 | ₩2,592 | +6.59% | 15.1만 |
|---|
| 2026.07.27 | ₩2,298 | ₩2,432 | ₩2,165 | ₩2,419 | +5.23% | 17.3만 |
|---|
| 2026.07.24 | ₩2,419 | ₩2,419 | ₩2,238 | ₩2,272 | -6.08% | 9.5만 |
|---|
| 2026.07.23 | ₩2,339 | ₩2,432 | ₩2,272 | ₩2,379 | +1.71% | 6.4만 |
|---|
| 2026.07.22 | ₩2,472 | ₩2,512 | ₩2,312 | ₩2,392 | -3.24% | 13만 |
|---|
| 2026.07.21 | ₩2,392 | ₩2,539 | ₩2,352 | ₩2,486 | +3.91% | 21.3만 |
|---|
| 2026.07.20 | ₩2,379 | ₩2,459 | ₩2,312 | ₩2,352 | -1.12% | 12만 |
|---|
| 2026.07.17 | ₩2,392 | ₩2,445 | ₩2,298 | ₩2,392 | 0.00% | 20.6만 |
|---|
| 2026.07.16 | ₩2,699 | ₩2,766 | ₩2,419 | ₩2,419 | -10.40% | 35.1만 |
|---|
| 2026.07.15 | ₩3,194 | ₩3,247 | ₩2,686 | ₩2,780 | -12.97% | 67만 |
|---|
| 2026.07.14 | ₩2,900 | ₩3,361 | ₩2,820 | ₩3,194 | +10.14% | 163만 |
|---|
| 2026.07.13 | ₩2,699 | ₩3,007 | ₩2,606 | ₩2,846 | +5.45% | 107.3만 |
|---|
| 2026.07.10 | ₩2,566 | ₩2,933 | ₩2,459 | ₩2,699 | +5.21% | 60.7만 |
|---|
| 2026.07.09 | ₩2,459 | ₩2,539 | ₩2,178 | ₩2,539 | +3.26% | 85.6만 |
|---|
| 2026.07.08 | ₩1,964 | ₩2,445 | ₩1,904 | ₩2,432 | +23.81% | 203.7만 |
|---|
| 2026.07.07 | ₩1,911 | ₩2,031 | ₩1,857 | ₩2,004 | +4.90% | 29.8만 |
|---|
| 2026.07.06 | ₩1,857 | ₩1,978 | ₩1,817 | ₩1,884 | +1.44% | 20.6만 |
|---|
| 2026.07.02 | ₩1,924 | ₩2,018 | ₩1,844 | ₩1,857 | -3.47% | 10.6만 |
|---|
| 2026.07.01 | ₩1,857 | ₩1,944 | ₩1,804 | ₩1,898 | +2.16% | 12.2만 |
|---|
| 2026.06.30 | ₩1,911 | ₩1,964 | ₩1,817 | ₩1,831 | -4.20% | 26.2만 |
|---|
| 2026.06.29 | ₩1,791 | ₩1,911 | ₩1,757 | ₩1,911 | +6.72% | 25.2만 |
|---|
| 2026.06.26 | ₩1,791 | ₩1,911 | ₩1,697 | ₩1,817 | +1.49% | 28만 |
|---|
| 2026.06.25 | ₩1,831 | ₩1,938 | ₩1,777 | ₩1,791 | -2.19% | 14.9만 |
|---|
| 2026.06.24 | ₩1,831 | ₩1,857 | ₩1,777 | ₩1,831 | 0.00% | 10.8만 |
|---|
| 2026.06.23 | ₩1,737 | ₩1,944 | ₩1,737 | ₩1,831 | +5.38% | 36.7만 |
|---|
| 2026.06.22 | ₩1,857 | ₩1,938 | ₩1,697 | ₩1,737 | -6.47% | 31.2만 |
|---|
| 2026.06.18 | ₩1,777 | ₩1,884 | ₩1,710 | ₩1,817 | +2.26% | 80.8만 |
|---|
| 2026.06.17 | ₩1,777 | ₩1,831 | ₩1,710 | ₩1,724 | -3.01% | 24.7만 |
|---|
| 2026.06.16 | ₩1,710 | ₩1,804 | ₩1,697 | ₩1,751 | +2.34% | 11.5만 |
|---|
| 2026.06.15 | ₩1,697 | ₩1,804 | ₩1,670 | ₩1,697 | 0.00% | 34.2만 |
|---|
| 2026.06.12 | ₩1,710 | ₩1,710 | ₩1,577 | ₩1,644 | -3.91% | 29.7만 |
|---|
| 2026.06.11 | ₩1,617 | ₩1,670 | ₩1,563 | ₩1,670 | +3.31% | 22.9만 |
|---|
| 2026.06.10 | ₩1,644 | ₩1,724 | ₩1,597 | ₩1,604 | -2.44% | 27.8만 |
|---|
| 2026.06.09 | ₩1,644 | ₩1,710 | ₩1,577 | ₩1,644 | 0.00% | 26.3만 |
|---|
| 2026.06.08 | ₩1,804 | ₩1,847 | ₩1,617 | ₩1,644 | -8.89% | 22.8만 |
|---|
| 2026.06.05 | ₩1,884 | ₩1,884 | ₩1,657 | ₩1,724 | -8.51% | 44.9만 |
|---|
| 2026.06.04 | ₩1,844 | ₩1,911 | ₩1,844 | ₩1,871 | +1.45% | 12.7만 |
|---|
| 2026.06.03 | ₩1,857 | ₩1,924 | ₩1,817 | ₩1,857 | 0.00% | 18.3만 |
|---|
| 2026.06.02 | ₩1,938 | ₩1,990 | ₩1,857 | ₩1,857 | -4.14% | 32.4만 |
|---|
| 2026.06.01 | ₩1,911 | ₩2,004 | ₩1,898 | ₩1,964 | +2.80% | 27.6만 |
|---|
| 2026.05.29 | ₩1,938 | ₩1,978 | ₩1,851 | ₩1,924 | -0.69% | 21.6만 |
|---|
| 2026.05.28 | ₩1,978 | ₩2,054 | ₩1,898 | ₩1,938 | -2.03% | 32.5만 |
|---|
| 2026.05.27 | ₩1,951 | ₩2,018 | ₩1,918 | ₩2,004 | +2.74% | 33만 |
|---|
| 2026.05.26 | ₩1,911 | ₩2,004 | ₩1,865 | ₩1,911 | 0.00% | 29.4만 |
|---|
| 2026.05.22 | ₩1,857 | ₩1,964 | ₩1,791 | ₩1,844 | -0.72% | 28.5만 |
|---|
| 2026.05.21 | ₩1,857 | ₩1,891 | ₩1,777 | ₩1,844 | -0.72% | 14.7만 |
|---|
| 2026.05.20 | ₩1,777 | ₩1,951 | ₩1,764 | ₩1,898 | +6.77% | 29.6만 |
|---|
| 2026.05.19 | ₩1,684 | ₩1,764 | ₩1,617 | ₩1,737 | +3.17% | 45.2만 |
|---|
| 2026.05.18 | ₩1,791 | ₩1,844 | ₩1,670 | ₩1,710 | -4.48% | 32.7만 |
|---|
| 2026.05.15 | ₩1,857 | ₩1,968 | ₩1,737 | ₩1,751 | -5.76% | 34.2만 |
|---|
| 2026.05.14 | ₩1,964 | ₩1,964 | ₩1,857 | ₩1,884 | -4.08% | 22.4만 |
|---|
| 2026.05.13 | ₩1,911 | ₩1,991 | ₩1,911 | ₩1,944 | +1.75% | 9만 |
|---|
| 2026.05.12 | ₩1,857 | ₩1,911 | ₩1,804 | ₩1,911 | +2.88% | 10.6만 |
|---|
| 2026.05.11 | ₩1,924 | ₩1,954 | ₩1,831 | ₩1,844 | -4.17% | 23.8만 |
|---|
| 2026.05.08 | ₩2,004 | ₩2,038 | ₩1,911 | ₩1,924 | -4.00% | 25.1만 |
|---|
| 2026.05.07 | ₩2,125 | ₩2,192 | ₩1,998 | ₩2,004 | -5.66% | 30만 |
|---|
| 2026.05.06 | ₩2,111 | ₩2,178 | ₩1,991 | ₩2,125 | +0.63% | 35만 |
|---|
| 2026.05.05 | ₩2,045 | ₩2,138 | ₩1,964 | ₩2,058 | +0.65% | 47만 |
|---|
| 2026.05.04 | ₩1,898 | ₩2,058 | ₩1,887 | ₩1,991 | +4.93% | 42.3만 |
|---|
| 2026.05.01 | ₩1,871 | ₩1,964 | ₩1,817 | ₩1,938 | +3.57% | 32.5만 |
|---|
| 2026.04.30 | ₩1,764 | ₩1,871 | ₩1,724 | ₩1,871 | +6.06% | 44만 |
|---|
| 2026.04.29 | ₩1,911 | ₩1,950 | ₩1,704 | ₩1,710 | -10.49% | 52.7만 |
|---|
| 2026.04.28 | ₩1,991 | ₩1,991 | ₩1,871 | ₩1,898 | -4.70% | 16.6만 |
|---|
| 2026.04.27 | ₩1,991 | ₩2,038 | ₩1,911 | ₩1,991 | 0.00% | 56.8만 |
|---|
| 2026.04.24 | ₩1,938 | ₩2,018 | ₩1,871 | ₩2,004 | +3.45% | 39.7만 |
|---|
| 2026.04.23 | ₩1,964 | ₩2,045 | ₩1,911 | ₩1,938 | -1.36% | 120.8만 |
|---|
| 2026.04.22 | ₩2,004 | ₩2,111 | ₩1,978 | ₩1,991 | -0.67% | 29.2만 |
|---|
| 2026.04.21 | ₩2,111 | ₩2,138 | ₩1,991 | ₩1,991 | -5.70% | 45.3만 |
|---|
| 2026.04.20 | ₩2,125 | ₩2,158 | ₩2,045 | ₩2,085 | -1.89% | 38.3만 |
|---|
| 2026.04.17 | ₩1,911 | ₩2,151 | ₩1,911 | ₩2,125 | +11.19% | 59.6만 |
|---|
| 2026.04.16 | ₩1,938 | ₩1,950 | ₩1,831 | ₩1,911 | -1.38% | 39만 |
|---|
| 2026.04.15 | ₩1,857 | ₩2,011 | ₩1,857 | ₩1,924 | +3.60% | 55.7만 |
|---|
| 2026.04.14 | ₩1,978 | ₩1,995 | ₩1,844 | ₩1,898 | -4.05% | 48.8만 |
|---|
| 2026.04.13 | ₩1,951 | ₩2,011 | ₩1,817 | ₩1,938 | -0.68% | 84.4만 |
|---|
| 2026.04.10 | ₩1,710 | ₩2,018 | ₩1,684 | ₩2,018 | +17.97% | 160.8만 |
|---|
| 2026.04.09 | ₩1,964 | ₩1,964 | ₩1,684 | ₩1,684 | -14.29% | 88.7만 |
|---|
| 2026.04.08 | ₩2,232 | ₩2,258 | ₩1,861 | ₩1,958 | -12.28% | 125.4만 |
|---|
| 2026.04.07 | ₩2,486 | ₩2,486 | ₩2,111 | ₩2,125 | -14.52% | 73.3만 |
|---|
| 2026.04.06 | ₩2,646 | ₩2,713 | ₩2,486 | ₩2,552 | -3.54% | 44.1만 |
|---|
| 2026.04.02 | ₩2,526 | ₩2,753 | ₩2,486 | ₩2,646 | +4.76% | 37.5만 |
|---|
| 2026.04.01 | ₩2,646 | ₩2,699 | ₩2,419 | ₩2,579 | -2.53% | 64.8만 |
|---|
| 2026.03.31 | ₩2,445 | ₩2,699 | ₩2,445 | ₩2,646 | +8.20% | 60.1만 |
|---|
| 2026.03.30 | ₩2,539 | ₩2,780 | ₩2,392 | ₩2,432 | -4.21% | 95.9만 |
|---|
| 2026.03.27 | ₩2,833 | ₩2,865 | ₩2,205 | ₩2,512 | -11.32% | 191.5만 |
|---|
| 2026.03.26 | ₩3,073 | ₩3,073 | ₩2,619 | ₩2,846 | -7.39% | 266.1만 |
|---|
| 2026.03.25 | ₩3,661 | ₩3,849 | ₩3,581 | ₩3,835 | +4.74% | 31.3만 |
|---|
| 2026.03.24 | ₩3,608 | ₩3,708 | ₩3,514 | ₩3,621 | +0.37% | 26.3만 |
|---|
| 2026.03.23 | ₩3,354 | ₩3,770 | ₩3,327 | ₩3,702 | +10.36% | 57.9만 |
|---|
| 2026.03.20 | ₩3,528 | ₩3,795 | ₩3,234 | ₩3,314 | -6.06% | 104.4만 |
|---|
| 2026.03.19 | ₩3,675 | ₩3,870 | ₩3,555 | ₩3,555 | -3.27% | 44.8만 |
|---|
| 2026.03.18 | ₩4,450 | ₩4,677 | ₩3,661 | ₩3,702 | -16.82% | 108만 |
|---|
| 2026.03.17 | ₩4,811 | ₩5,098 | ₩4,637 | ₩4,918 | +2.22% | 43.9만 |
|---|
| 2026.03.16 | ₩5,065 | ₩5,198 | ₩4,717 | ₩4,757 | -6.07% | 41.8만 |
|---|
| 2026.03.13 | ₩5,225 | ₩5,506 | ₩4,947 | ₩5,065 | -3.07% | 44.1만 |
|---|
| 2026.03.12 | ₩5,359 | ₩5,504 | ₩5,185 | ₩5,225 | -2.49% | 44.1만 |
|---|
| 2026.03.11 | ₩5,292 | ₩5,600 | ₩5,185 | ₩5,412 | +2.27% | 49만 |
|---|
| 2026.03.10 | ₩4,904 | ₩5,586 | ₩4,904 | ₩5,305 | +8.17% | 59.9만 |
|---|
| 2026.03.09 | ₩4,196 | ₩4,971 | ₩4,171 | ₩4,918 | +17.20% | 38.6만 |
|---|
| 2026.03.06 | ₩4,183 | ₩4,458 | ₩4,169 | ₩4,223 | +0.96% | 19.4만 |
|---|
| 2026.03.05 | ₩4,423 | ₩4,477 | ₩4,116 | ₩4,303 | -2.72% | 32.2만 |
|---|
| 2026.03.04 | ₩4,677 | ₩4,797 | ₩4,169 | ₩4,450 | -4.86% | 64.8만 |
|---|
| 2026.03.03 | ₩4,797 | ₩4,944 | ₩4,690 | ₩4,717 | -1.67% | 24.4만 |
|---|
| 2026.03.02 | ₩4,704 | ₩5,078 | ₩4,677 | ₩4,958 | +5.40% | 37.2만 |
|---|
| 2026.02.27 | ₩4,704 | ₩4,998 | ₩4,557 | ₩4,931 | +4.83% | 43.4만 |
|---|
| 2026.02.26 | ₩4,944 | ₩4,944 | ₩4,562 | ₩4,704 | -4.86% | 36.5만 |
|---|
| 2026.02.25 | ₩4,984 | ₩5,078 | ₩4,771 | ₩4,984 | 0.00% | 70.1만 |
|---|
| 2026.02.24 | ₩4,370 | ₩5,024 | ₩4,356 | ₩4,931 | +12.84% | 136.9만 |
|---|
| 2026.02.23 | ₩3,955 | ₩4,503 | ₩3,849 | ₩4,370 | +10.47% | 100.2만 |
|---|
| 2026.02.20 | ₩3,969 | ₩4,143 | ₩3,835 | ₩3,996 | +0.67% | 66.4만 |
|---|
| 2026.02.19 | ₩4,129 | ₩4,156 | ₩3,782 | ₩3,982 | -3.56% | 36.2만 |
|---|
| 2026.02.18 | ₩4,249 | ₩4,303 | ₩3,728 | ₩4,169 | -1.89% | 83.2만 |
|---|
| 2026.02.17 | ₩3,127 | ₩4,383 | ₩3,100 | ₩4,356 | +39.32% | 237.7만 |
|---|
| 2026.02.13 | ₩2,646 | ₩3,094 | ₩2,646 | ₩3,073 | +16.16% | 25.8만 |
|---|
| 2026.02.12 | ₩2,820 | ₩2,820 | ₩2,612 | ₩2,659 | -5.69% | 15.6만 |
|---|
| 2026.02.11 | ₩2,686 | ₩2,806 | ₩2,646 | ₩2,793 | +3.98% | 14.2만 |
|---|
| 2026.02.10 | ₩2,753 | ₩2,820 | ₩2,619 | ₩2,673 | -2.91% | 17.4만 |
|---|
| 2026.02.09 | ₩2,766 | ₩2,913 | ₩2,526 | ₩2,739 | -0.97% | 32.3만 |
|---|
| 2026.02.06 | ₩2,926 | ₩3,080 | ₩2,766 | ₩2,780 | -5.02% | 58.7만 |
|---|
| 2026.02.05 | ₩2,993 | ₩3,060 | ₩2,860 | ₩2,993 | 0.00% | 35.4만 |
|---|
| 2026.02.04 | ₩3,047 | ₩3,073 | ₩2,739 | ₩3,073 | +0.88% | 32.5만 |
|---|
| 2026.02.03 | ₩2,820 | ₩3,180 | ₩2,781 | ₩3,047 | +8.06% | 71만 |
|---|
| 2026.02.02 | ₩2,606 | ₩2,806 | ₩2,472 | ₩2,780 | +6.67% | 29.6만 |
|---|
| 2026.01.30 | ₩2,526 | ₩2,699 | ₩2,475 | ₩2,606 | +3.17% | 48.9만 |
|---|
| 2026.01.29 | ₩2,432 | ₩2,673 | ₩2,138 | ₩2,566 | +5.49% | 80.5만 |
|---|
| 2026.01.28 | ₩2,405 | ₩2,472 | ₩2,232 | ₩2,352 | -2.22% | 28.1만 |
|---|
| 2026.01.27 | ₩2,298 | ₩2,532 | ₩2,285 | ₩2,405 | +4.65% | 38.6만 |
|---|
| 2026.01.26 | ₩2,192 | ₩2,339 | ₩2,085 | ₩2,298 | +4.88% | 24.1만 |
|---|
| 2026.01.23 | ₩2,151 | ₩2,284 | ₩2,031 | ₩2,178 | +1.24% | 52.8만 |
|---|
| 2026.01.22 | ₩2,018 | ₩2,151 | ₩2,004 | ₩2,125 | +5.30% | 31.1만 |
|---|
| 2026.01.21 | ₩2,285 | ₩2,309 | ₩1,951 | ₩2,018 | -11.70% | 42.3만 |
|---|
| 2026.01.20 | ₩2,459 | ₩2,547 | ₩2,098 | ₩2,278 | -7.34% | 49.2만 |
|---|
| 2026.01.16 | ₩2,459 | ₩2,726 | ₩2,456 | ₩2,539 | +3.26% | 28만 |
|---|
| 2026.01.15 | ₩2,646 | ₩2,646 | ₩2,405 | ₩2,486 | -6.06% | 12.5만 |
|---|
| 2026.01.14 | ₩2,686 | ₩2,745 | ₩2,539 | ₩2,606 | -2.99% | 19.5만 |
|---|
| 2026.01.13 | ₩2,566 | ₩2,726 | ₩2,372 | ₩2,713 | +5.73% | 20.3만 |
|---|
| 2026.01.12 | ₩2,539 | ₩2,673 | ₩2,486 | ₩2,539 | 0.00% | 23.1만 |
|---|
| 2026.01.09 | ₩2,766 | ₩2,806 | ₩2,479 | ₩2,512 | -9.18% | 39.8만 |
|---|
| 2026.01.08 | ₩3,274 | ₩3,274 | ₩2,733 | ₩2,739 | -16.33% | 54.1만 |
|---|
| 2026.01.07 | ₩3,060 | ₩3,448 | ₩3,047 | ₩3,314 | +8.30% | 59.4만 |
|---|
| 2026.01.06 | ₩2,699 | ₩3,227 | ₩2,639 | ₩3,127 | +15.84% | 55.8만 |
|---|
| 2026.01.05 | ₩2,552 | ₩2,753 | ₩2,459 | ₩2,699 | +5.76% | 44.5만 |
|---|
| 2026.01.02 | ₩2,339 | ₩2,579 | ₩2,260 | ₩2,512 | +7.43% | 25.4만 |
|---|
| 2025.12.31 | ₩2,258 | ₩2,345 | ₩2,201 | ₩2,325 | +2.96% | 28만 |
|---|
| 2025.12.30 | ₩2,178 | ₩2,405 | ₩2,135 | ₩2,258 | +3.68% | 32.8만 |
|---|
| 2025.12.29 | ₩2,245 | ₩2,269 | ₩2,125 | ₩2,178 | -2.98% | 15.4만 |
|---|
| 2025.12.26 | ₩2,325 | ₩2,325 | ₩2,218 | ₩2,272 | -2.30% | 8.2만 |
|---|
| 2025.12.24 | ₩2,218 | ₩2,359 | ₩2,184 | ₩2,339 | +5.42% | 5.1만 |
|---|
| 2025.12.23 | ₩2,339 | ₩2,339 | ₩2,138 | ₩2,245 | -4.00% | 16만 |
|---|
| 2025.12.22 | ₩2,272 | ₩2,432 | ₩2,181 | ₩2,352 | +3.53% | 21.8만 |
|---|
| 2025.12.19 | ₩2,058 | ₩2,292 | ₩2,031 | ₩2,285 | +11.04% | 20.3만 |
|---|
| 2025.12.18 | ₩2,085 | ₩2,163 | ₩2,031 | ₩2,058 | -1.28% | 15.8만 |
|---|
| 2025.12.17 | ₩2,085 | ₩2,111 | ₩2,018 | ₩2,058 | -1.28% | 7.4만 |
|---|
| 2025.12.16 | ₩2,045 | ₩2,125 | ₩1,998 | ₩2,085 | +1.96% | 9.6만 |
|---|
| 2025.12.15 | ₩2,165 | ₩2,205 | ₩1,991 | ₩2,031 | -6.17% | 25.7만 |
|---|
| 2025.12.12 | ₩2,312 | ₩2,365 | ₩2,151 | ₩2,151 | -6.94% | 15.1만 |
|---|
| 2025.12.11 | ₩2,245 | ₩2,365 | ₩2,165 | ₩2,325 | +3.57% | 21.2만 |
|---|
| 2025.12.10 | ₩2,205 | ₩2,298 | ₩2,165 | ₩2,218 | +0.61% | 13.5만 |
|---|
| 2025.12.09 | ₩2,138 | ₩2,339 | ₩2,070 | ₩2,258 | +5.63% | 27.3만 |
|---|
| 2025.12.08 | ₩2,218 | ₩2,218 | ₩2,004 | ₩2,125 | -4.22% | 8.7만 |
|---|
| 2025.12.05 | ₩2,138 | ₩2,237 | ₩2,085 | ₩2,192 | +2.50% | 22.6만 |
|---|
| 2025.12.04 | ₩1,964 | ₩2,165 | ₩1,951 | ₩2,151 | +9.52% | 37.8만 |
|---|
| 2025.12.03 | ₩1,751 | ₩2,004 | ₩1,751 | ₩1,938 | +10.69% | 17.6만 |
|---|
| 2025.12.02 | ₩1,978 | ₩2,004 | ₩1,764 | ₩1,791 | -9.46% | 14.1만 |
|---|
| 2025.12.01 | ₩1,844 | ₩1,991 | ₩1,831 | ₩1,964 | +6.52% | 22.9만 |
|---|
| 2025.11.28 | ₩1,777 | ₩1,924 | ₩1,764 | ₩1,817 | +2.26% | 14.3만 |
|---|
| 2025.11.26 | ₩1,751 | ₩1,791 | ₩1,710 | ₩1,764 | +0.76% | 15.6만 |
|---|
| 2025.11.25 | ₩1,670 | ₩1,777 | ₩1,670 | ₩1,777 | +6.40% | 7.3만 |
|---|
| 2025.11.24 | ₩1,684 | ₩1,817 | ₩1,684 | ₩1,697 | +0.79% | 19.7만 |
|---|
| 2025.11.21 | ₩1,657 | ₩1,724 | ₩1,657 | ₩1,684 | +1.61% | 7.9만 |
|---|
| 2025.11.20 | ₩1,684 | ₩1,857 | ₩1,677 | ₩1,684 | 0.00% | 20만 |
|---|
| 2025.11.19 | ₩1,697 | ₩1,751 | ₩1,630 | ₩1,697 | 0.00% | 18.1만 |
|---|
| 2025.11.18 | ₩1,537 | ₩1,764 | ₩1,537 | ₩1,737 | +13.04% | 11.8만 |
|---|
| 2025.11.17 | ₩1,604 | ₩1,641 | ₩1,550 | ₩1,550 | -3.33% | 9.2만 |
|---|
| 2025.11.14 | ₩1,470 | ₩1,670 | ₩1,457 | ₩1,630 | +10.91% | 13.6만 |
|---|
| 2025.11.13 | ₩1,764 | ₩1,777 | ₩1,644 | ₩1,670 | -5.30% | 20만 |
|---|
| 2025.11.12 | ₩1,764 | ₩1,831 | ₩1,764 | ₩1,804 | +2.27% | 8.5만 |
|---|
| 2025.11.11 | ₩1,777 | ₩1,817 | ₩1,751 | ₩1,764 | -0.75% | 7.8만 |
|---|
| 2025.11.10 | ₩1,751 | ₩1,831 | ₩1,724 | ₩1,777 | +1.53% | 8.7만 |
|---|
| 2025.11.07 | ₩1,670 | ₩1,771 | ₩1,604 | ₩1,751 | +4.80% | 16.6만 |
|---|
| 2025.11.06 | ₩1,751 | ₩1,831 | ₩1,670 | ₩1,677 | -4.20% | 13.5만 |
|---|
| 2025.11.05 | ₩1,844 | ₩1,857 | ₩1,751 | ₩1,757 | -4.71% | 23.3만 |
|---|
| 2025.11.04 | ₩1,911 | ₩1,958 | ₩1,777 | ₩1,831 | -4.20% | 15.4만 |
|---|
| 2025.11.03 | ₩2,138 | ₩2,138 | ₩1,911 | ₩1,931 | -9.69% | 32.8만 |
|---|
| 2025.10.31 | ₩2,058 | ₩2,178 | ₩2,045 | ₩2,138 | +3.90% | 23.1만 |
|---|
| 2025.10.30 | ₩2,058 | ₩2,111 | ₩2,031 | ₩2,058 | 0.00% | 15.1만 |
|---|
| 2025.10.29 | ₩2,125 | ₩2,245 | ₩2,085 | ₩2,125 | 0.00% | 30.4만 |
|---|
| 2025.10.28 | ₩2,178 | ₩2,258 | ₩2,058 | ₩2,125 | -2.45% | 25만 |
|---|
| 2025.10.27 | ₩2,098 | ₩2,218 | ₩2,085 | ₩2,205 | +5.10% | 25.1만 |
|---|
| 2025.10.24 | ₩2,165 | ₩2,165 | ₩2,045 | ₩2,071 | -4.32% | 10.4만 |
|---|
| 2025.10.23 | ₩1,951 | ₩2,151 | ₩1,926 | ₩2,111 | +8.22% | 27.3만 |
|---|
| 2025.10.22 | ₩2,045 | ₩2,071 | ₩1,911 | ₩1,924 | -5.88% | 27.2만 |
|---|
| 2025.10.21 | ₩2,178 | ₩2,192 | ₩1,991 | ₩2,071 | -4.91% | 57.7만 |
|---|
| 2025.10.20 | ₩2,031 | ₩2,285 | ₩2,031 | ₩2,218 | +9.21% | 51.1만 |
|---|
| 2025.10.17 | ₩2,165 | ₩2,244 | ₩2,031 | ₩2,071 | -4.32% | 55.9만 |
|---|
| 2025.10.16 | ₩2,272 | ₩2,312 | ₩2,138 | ₩2,285 | +0.59% | 136만 |
|---|
| 2025.10.15 | ₩2,359 | ₩2,655 | ₩2,071 | ₩2,192 | -7.08% | 930.5만 |
|---|
| 2025.10.14 | ₩1,951 | ₩1,964 | ₩1,911 | ₩1,964 | +0.68% | 141.6만 |
|---|
| 2025.10.13 | ₩1,871 | ₩2,004 | ₩1,832 | ₩1,964 | +5.00% | 9.8만 |
|---|
| 2025.10.10 | ₩2,031 | ₩2,058 | ₩1,808 | ₩1,871 | -7.89% | 25.3만 |
|---|